Sejarah harga Virtuals Protocol
$0.8553
+1.61% 24j
Harga sejarah Virtuals Protocol (VIRTUAL) sejak 11 Apr 2025: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.8553.
Paras tertinggi sepanjang masa
$2.59
27 Mei 2025
Paras terendah sepanjang masa
$0.2772
10 Okt 2025
Pulangan sejak rekod pertama
+61.99%
11 Apr 2025
Bulan terbaik
+34.23%
Oktober 2025
Bulan terburuk
-33.35%
November 2025
Memuatkan…
Sejarah harga Virtuals Protocol mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0.6458 | $1.20 | $0.4593 | $0.8554 | +32.46% |
| 2025 | $0.4199 | $2.59 | $0.2772 | $0.6458 | +53.80% |
Sejarah harga Virtuals Protocol mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.8053 | $0.8861 | $0.7381 | $0.8554 | +6.18% |
| September 2026 | $0.6965 | $0.8538 | $0.5748 | $0.8056 | +15.65% |
| Ogos 2026 | $0.5452 | $0.8372 | $0.515 | $0.6966 | +27.79% |
| Julai 2026 | $0.5256 | $0.6815 | $0.5134 | $0.5451 | +3.75% |
| Jun 2026 | $0.7218 | $0.7744 | $0.4977 | $0.5254 | -27.20% |
| Mei 2026 | $0.687 | $0.9783 | $0.6751 | $0.7217 | +5.07% |
| April 2026 | $0.6563 | $0.7963 | $0.605 | $0.6869 | +4.65% |
| Mac 2026 | $0.7076 | $0.827 | $0.6208 | $0.6564 | -7.24% |
| Februari 2026 | $0.65 | $0.7445 | $0.4593 | $0.7076 | +8.83% |
| Januari 2026 | $0.6458 | $1.20 | $0.5734 | $0.6502 | +0.68% |
| Disember 2025 | $0.9061 | $1.01 | $0.6291 | $0.6458 | -28.74% |
| November 2025 | $1.36 | $1.90 | $0.8634 | $0.9062 | -33.35% |
| Oktober 2025 | $1.01 | $1.69 | $0.2772 | $1.36 | +34.23% |
| September 2025 | $1.11 | $1.41 | $0.9737 | $1.01 | -8.70% |
| Ogos 2025 | $1.25 | $1.49 | $1.08 | $1.11 | -11.46% |
| Julai 2025 | $1.50 | $1.97 | $1.25 | $1.25 | -16.71% |
| Jun 2025 | $2.02 | $2.32 | $1.26 | $1.50 | -25.35% |
| Mei 2025 | $1.54 | $2.59 | $1.27 | $2.02 | +30.93% |
| April 2025 | $0.4199 | $1.55 | $0.4199 | $1.54 | +266.54% |
Harga harian Virtuals Protocol — 30 hari lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0.8429 | $0.8861 | $0.827 | $0.8554 | +1.42% |
| 4 Okt 2026 | $0.7979 | $0.8744 | $0.7841 | $0.8434 | +5.74% |
| 3 Okt 2026 | $0.7605 | $0.8067 | $0.7574 | $0.7976 | +4.89% |
| 2 Okt 2026 | $0.7832 | $0.836 | $0.7381 | $0.7604 | -2.92% |
| 1 Okt 2026 | $0.8053 | $0.8324 | $0.7722 | $0.7833 | -2.77% |
| 30 Sep 2026 | $0.772 | $0.8267 | $0.7616 | $0.8056 | +4.34% |
| 29 Sep 2026 | $0.8274 | $0.8334 | $0.7639 | $0.7721 | -6.67% |
| 28 Sep 2026 | $0.8408 | $0.8538 | $0.7716 | $0.8273 | -1.63% |
| 27 Sep 2026 | $0.7908 | $0.8504 | $0.7765 | $0.841 | +6.36% |
| 26 Sep 2026 | $0.7973 | $0.8213 | $0.7702 | $0.7907 | -0.84% |
| 25 Sep 2026 | $0.7455 | $0.80 | $0.7256 | $0.7974 | +7.00% |
| 24 Sep 2026 | $0.6985 | $0.7544 | $0.6859 | $0.7452 | +6.67% |
| 23 Sep 2026 | $0.7518 | $0.776 | $0.6833 | $0.6986 | -7.04% |
| 22 Sep 2026 | $0.7316 | $0.7601 | $0.7023 | $0.7515 | +2.73% |
| 21 Sep 2026 | $0.6751 | $0.7336 | $0.668 | $0.7315 | +8.31% |
| 20 Sep 2026 | $0.6744 | $0.681 | $0.6371 | $0.6754 | +0.15% |
| 19 Sep 2026 | $0.6613 | $0.6853 | $0.6586 | $0.6744 | +1.98% |
| 18 Sep 2026 | $0.6135 | $0.6642 | $0.6092 | $0.6613 | +7.83% |
| 17 Sep 2026 | $0.6019 | $0.6184 | $0.5974 | $0.6133 | +1.89% |
| 16 Sep 2026 | $0.5853 | $0.6021 | $0.5748 | $0.6019 | +2.84% |
| 15 Sep 2026 | $0.6158 | $0.6174 | $0.576 | $0.5853 | -4.94% |
| 14 Sep 2026 | $0.606 | $0.6381 | $0.6012 | $0.6157 | +1.65% |
| 13 Sep 2026 | $0.6206 | $0.6228 | $0.6037 | $0.6057 | -2.39% |
| 12 Sep 2026 | $0.6312 | $0.6412 | $0.6163 | $0.6205 | -1.71% |
| 11 Sep 2026 | $0.627 | $0.6726 | $0.6203 | $0.6313 | +0.72% |
| 10 Sep 2026 | $0.6599 | $0.6609 | $0.6261 | $0.6268 | -5.02% |
| 9 Sep 2026 | $0.7141 | $0.7301 | $0.6432 | $0.6599 | -7.58% |
| 8 Sep 2026 | $0.7339 | $0.7586 | $0.7021 | $0.714 | -2.71% |
| 7 Sep 2026 | $0.729 | $0.7413 | $0.7085 | $0.7339 | +0.71% |
| 6 Sep 2026 | $0.6868 | $0.7323 | $0.6741 | $0.7287 | +6.07% |
Virtuals Protocol mencapai paras tertinggi sepanjang masa $2.59 pada 27 Mei 2025, manakala harga terendah dalam data kami ialah $0.2772. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.